£1,778
1,47%
Echtzeit-Aktienkurs RWS HOLDINGS PLC LS-,01
Bid:
Ask:
Aktienkurse zur RWS HOLDINGS PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 1,75% | - |
| 02.05.2024 | 1,77 | 1,79 | 1,74 | 1,75 | 0,65% | - |
| 30.04.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -0,74% | - |
| 29.04.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,14% | - |
| 26.04.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 3,81% | - |
| 25.04.2024 | 1,63 | 1,69 | 1,63 | 1,67 | 2,45% | - |
| 24.04.2024 | 1,66 | 1,66 | 1,61 | 1,63 | -1,73% | - |
| 23.04.2024 | 1,81 | 1,81 | 1,61 | 1,66 | -10,84% | - |
| 22.04.2024 | 1,81 | 1,87 | 1,81 | 1,86 | 3,52% | - |
| 19.04.2024 | 1,81 | 1,82 | 1,78 | 1,80 | -0,94% | - |
| 18.04.2024 | 1,83 | 1,85 | 1,80 | 1,81 | -1,91% | - |
| 17.04.2024 | 1,86 | 1,90 | 1,85 | 1,85 | -0,04% | - |
| 16.04.2024 | 1,87 | 1,87 | 1,84 | 1,85 | -2,13% | - |
| 15.04.2024 | 1,90 | 1,92 | 1,89 | 1,89 | -2,42% | - |
| 12.04.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 0,31% | - |
| 11.04.2024 | 1,94 | 1,96 | 1,93 | 1,93 | -0,82% | - |
| 10.04.2024 | 1,96 | 1,99 | 1,94 | 1,95 | -0,97% | - |
| 09.04.2024 | 1,95 | 1,97 | 1,95 | 1,97 | 0,17% | - |
| 08.04.2024 | 1,92 | 1,97 | 1,92 | 1,96 | 3,00% | - |
| 05.04.2024 | 1,90 | 1,93 | 1,90 | 1,91 | -2,04% | - |
| 04.04.2024 | 1,93 | 1,96 | 1,93 | 1,95 | 0,69% | - |
| 03.04.2024 | 1,92 | 1,93 | 1,92 | 1,93 | -0,43% | - |
| 02.04.2024 | 1,88 | 1,95 | 1,88 | 1,94 | 2,84% | - |
| 28.03.2024 | 1,86 | 1,90 | 1,86 | 1,89 | 1,27% | - |
| 27.03.2024 | 1,87 | 1,89 | 1,86 | 1,86 | 0,21% | - |
| 26.03.2024 | 1,89 | 1,91 | 1,85 | 1,86 | -1,70% | - |
| 25.03.2024 | 1,87 | 1,91 | 1,87 | 1,89 | 0,49% | - |
| 22.03.2024 | 1,95 | 1,95 | 1,88 | 1,88 | -3,37% | - |
| 21.03.2024 | 1,90 | 1,97 | 1,90 | 1,95 | 2,09% | - |
| 20.03.2024 | 1,94 | 1,94 | 1,90 | 1,91 | -1,88% | - |
| 19.03.2024 | 1,96 | 1,97 | 1,94 | 1,94 | -1,05% | - |
| 18.03.2024 | 1,99 | 2,00 | 1,97 | 1,97 | -1,34% | - |
| 15.03.2024 | 1,99 | 2,01 | 1,99 | 1,99 | -0,08% | - |
| 14.03.2024 | 2,02 | 2,04 | 1,99 | 1,99 | -1,57% | - |
| 13.03.2024 | 2,05 | 2,09 | 2,03 | 2,03 | -1,20% | - |
| 12.03.2024 | 2,04 | 2,06 | 2,04 | 2,05 | 0,37% | - |
| 11.03.2024 | 2,06 | 2,06 | 2,03 | 2,04 | -1,75% | - |
| 08.03.2024 | 2,09 | 2,14 | 2,08 | 2,08 | -0,01% | - |
| 07.03.2024 | 2,11 | 2,11 | 2,08 | 2,08 | -0,74% | - |
| 06.03.2024 | 2,06 | 2,09 | 2,06 | 2,09 | 1,53% | - |
| 05.03.2024 | 2,07 | 2,08 | 2,06 | 2,06 | -0,46% | - |
| 04.03.2024 | 2,08 | 2,09 | 2,06 | 2,07 | -0,61% | - |
| 01.03.2024 | 2,07 | 2,10 | 2,06 | 2,09 | 0,33% | - |
| 29.02.2024 | 2,10 | 2,11 | 2,08 | 2,08 | -1,08% | - |
| 28.02.2024 | 2,14 | 2,16 | 2,10 | 2,10 | -2,30% | - |
| 27.02.2024 | 2,13 | 2,17 | 2,13 | 2,15 | -0,01% | - |
| 26.02.2024 | 2,21 | 2,21 | 2,15 | 2,15 | -3,57% | - |
| 23.02.2024 | 2,21 | 2,24 | 2,21 | 2,23 | -0,83% | - |
| 22.02.2024 | 2,28 | 2,28 | 2,25 | 2,25 | -1,51% | - |
| 21.02.2024 | 2,27 | 2,30 | 2,27 | 2,28 | -0,41% | - |
| 20.02.2024 | 2,29 | 2,30 | 2,28 | 2,29 | 0,24% | - |
| 19.02.2024 | 2,28 | 2,30 | 2,28 | 2,29 | 0,03% | - |
| 16.02.2024 | 2,26 | 2,29 | 2,26 | 2,29 | 0,44% | - |
| 15.02.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 1,72% | - |
| 14.02.2024 | 2,23 | 2,26 | 2,23 | 2,24 | 1,21% | - |
| 13.02.2024 | 2,25 | 2,27 | 2,21 | 2,21 | -1,00% | - |
| 12.02.2024 | 2,20 | 2,25 | 2,20 | 2,23 | 1,09% | - |
| 09.02.2024 | 2,22 | 2,26 | 2,21 | 2,21 | -0,70% | - |
| 08.02.2024 | 2,19 | 2,25 | 2,19 | 2,23 | 0,40% | - |
| 07.02.2024 | 2,39 | 2,39 | 2,22 | 2,22 | -4,46% | - |
| 06.02.2024 | 2,28 | 2,32 | 2,28 | 2,32 | 0,23% | - |
| 05.02.2024 | 2,34 | 2,35 | 2,31 | 2,31 | -1,44% | - |
| 02.02.2024 | 2,34 | 2,38 | 2,34 | 2,35 | -0,53% | - |
| 01.02.2024 | 2,38 | 2,39 | 2,35 | 2,36 | -1,77% | - |
| 31.01.2024 | 2,40 | 2,43 | 2,37 | 2,40 | -0,47% | - |
| 30.01.2024 | 2,38 | 2,44 | 2,36 | 2,41 | 0,11% | - |
| 29.01.2024 | 2,42 | 2,43 | 2,40 | 2,41 | -0,92% | - |
| 26.01.2024 | 2,35 | 2,44 | 2,35 | 2,43 | 4,13% | - |
| 25.01.2024 | 2,49 | 2,49 | 2,32 | 2,34 | -6,72% | - |
| 24.01.2024 | 2,41 | 2,52 | 2,41 | 2,51 | 2,80% | - |
| 23.01.2024 | 2,38 | 2,44 | 2,38 | 2,44 | 1,71% | - |
| 22.01.2024 | 2,38 | 2,41 | 2,38 | 2,40 | 0,64% | - |
| 19.01.2024 | 2,39 | 2,40 | 2,35 | 2,38 | -1,18% | - |
| 18.01.2024 | 2,35 | 2,43 | 2,35 | 2,41 | 3,30% | - |
| 17.01.2024 | 2,30 | 2,35 | 2,27 | 2,33 | -0,06% | - |
| 16.01.2024 | 2,35 | 2,38 | 2,33 | 2,33 | -1,15% | - |
| 15.01.2024 | 2,41 | 2,42 | 2,36 | 2,36 | -2,74% | - |
| 12.01.2024 | 2,40 | 2,45 | 2,40 | 2,43 | 0,46% | - |
| 11.01.2024 | 2,42 | 2,44 | 2,42 | 2,42 | -0,89% | - |
| 10.01.2024 | 2,46 | 2,48 | 2,43 | 2,44 | -1,25% | - |
| 09.01.2024 | 2,50 | 2,50 | 2,47 | 2,47 | -1,20% | - |
| 08.01.2024 | 2,48 | 2,50 | 2,46 | 2,50 | -0,15% | - |
| 05.01.2024 | 2,50 | 2,51 | 2,47 | 2,50 | 0,16% | - |
| 04.01.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 3,12% | - |
| 03.01.2024 | 2,49 | 2,51 | 2,42 | 2,42 | -3,07% | - |
| 02.01.2024 | 2,53 | 2,55 | 2,50 | 2,50 | -1,71% | - |
| 29.12.2023 | 2,55 | 2,57 | 2,54 | 2,54 | -0,27% | - |
| 28.12.2023 | 2,53 | 2,56 | 2,53 | 2,55 | 0,87% | - |
| 27.12.2023 | 2,57 | 2,59 | 2,53 | 2,53 | -2,11% | - |
| 22.12.2023 | 2,51 | 2,59 | 2,51 | 2,58 | -0,83% | - |
| 21.12.2023 | 2,47 | 2,61 | 2,46 | 2,61 | 5,74% | - |
| 20.12.2023 | 2,48 | 2,51 | 2,46 | 2,46 | -0,31% | - |
| 19.12.2023 | 2,41 | 2,47 | 2,41 | 2,47 | 2,34% | - |
| 18.12.2023 | 2,37 | 2,42 | 2,36 | 2,42 | 1,39% | - |
| 15.12.2023 | 2,33 | 2,40 | 2,33 | 2,38 | 0,99% | - |
| 14.12.2023 | 2,12 | 2,37 | 2,12 | 2,36 | 9,65% | - |
| 13.12.2023 | 2,22 | 2,24 | 2,15 | 2,15 | -4,73% | - |
| 12.12.2023 | 2,45 | 2,45 | 2,18 | 2,26 | -9,38% | - |
| 11.12.2023 | 2,48 | 2,50 | 2,47 | 2,49 | -0,15% | - |
| 08.12.2023 | 2,46 | 2,50 | 2,46 | 2,50 | 1,06% | - |